Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00085000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 447 | 19,770 | 28.71% |
| SBUX240628C00085000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.17 | -0.12 | -44.44% | 36 | 675 | 24.90% |
| SBUX240705C00085000 | 2024-06-14 2:10PM EDT | 2024-07-05 | 0.27 | 0.25 | 0.29 | -0.11 | -28.95% | 16 | 860 | 23.58% |
| SBUX240712C00085000 | 2024-06-14 2:34PM EDT | 2024-07-12 | 0.40 | 0.38 | 0.46 | -0.20 | -33.33% | 129 | 191 | 23.73% |
| SBUX240719C00085000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 0.61 | 0.61 | 0.63 | -0.19 | -23.75% | 544 | 15,601 | 23.80% |
| SBUX240726C00085000 | 2024-06-14 3:36PM EDT | 2024-07-26 | 0.76 | 0.73 | 0.95 | -0.24 | -24.00% | 42 | 178 | 25.73% |
| SBUX240816C00085000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 2.17 | 2.17 | 2.21 | -0.30 | -12.15% | 193 | 11,512 | 32.09% |
| SBUX240920C00085000 | 2024-06-14 3:26PM EDT | 2024-09-20 | 2.66 | 2.73 | 2.76 | -0.34 | -11.33% | 89 | 4,843 | 29.32% |
| SBUX241018C00085000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.30 | -0.30 | -8.45% | 88 | 5,422 | 28.91% |
| SBUX250117C00085000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 5.00 | 5.00 | 5.50 | -0.45 | -8.26% | 448 | 8,412 | 31.23% |
| SBUX250321C00085000 | 2024-06-14 2:24PM EDT | 2025-03-21 | 5.91 | 6.05 | 6.25 | -0.60 | -9.22% | 3 | 666 | 30.21% |
| SBUX250620C00085000 | 2024-06-14 3:04PM EDT | 2025-06-20 | 7.28 | 7.30 | 7.50 | -0.62 | -7.85% | 4 | 603 | 30.16% |
| SBUX260116C00085000 | 2024-06-14 1:25PM EDT | 2026-01-16 | 10.00 | 9.75 | 10.00 | -0.55 | -5.21% | 3 | 337 | 30.34% |
| SBUX260618C00085000 | 2024-06-14 1:16PM EDT | 2026-06-18 | 11.25 | 11.15 | 11.60 | -0.50 | -4.26% | 36 | 4,223 | 30.54% |
| SBUX261218C00085000 | 2024-06-12 12:07PM EDT | 2026-12-18 | 13.21 | 11.10 | 14.45 | 0.00 | - | - | 1 | 33.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00085000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 5.54 | 5.10 | 6.40 | +0.74 | +15.42% | 679 | 12,151 | 65.92% |
| SBUX240628P00085000 | 2024-06-14 1:03PM EDT | 2024-06-28 | 5.07 | 5.30 | 5.50 | +0.15 | +3.05% | 1 | 26 | 24.12% |
| SBUX240705P00085000 | 2024-06-11 11:53AM EDT | 2024-07-05 | 5.37 | 4.30 | 6.55 | 0.00 | - | 1 | 71 | 40.48% |
| SBUX240712P00085000 | 2024-06-13 9:30AM EDT | 2024-07-12 | 5.85 | 4.80 | 6.45 | 0.00 | - | 12 | 31 | 33.67% |
| SBUX240719P00085000 | 2024-06-14 3:46PM EDT | 2024-07-19 | 5.75 | 5.00 | 5.70 | +0.65 | +12.75% | 35 | 3,518 | 19.39% |
| SBUX240726P00085000 | 2024-06-14 1:04PM EDT | 2024-07-26 | 5.50 | 4.20 | 7.30 | -0.02 | -0.36% | 2 | 26 | 36.66% |
| SBUX240816P00085000 | 2024-06-14 3:53PM EDT | 2024-08-16 | 7.15 | 7.10 | 7.85 | +0.50 | +7.52% | 102 | 754 | 34.49% |
| SBUX240920P00085000 | 2024-06-14 3:04PM EDT | 2024-09-20 | 7.60 | 6.00 | 8.60 | +0.45 | +6.29% | 4 | 4,890 | 32.48% |
| SBUX241018P00085000 | 2024-06-14 2:01PM EDT | 2024-10-18 | 7.82 | 7.75 | 7.85 | +0.42 | +5.68% | 22 | 1,536 | 24.39% |
| SBUX250117P00085000 | 2024-06-14 12:27PM EDT | 2025-01-17 | 8.96 | 9.05 | 9.15 | +0.31 | +3.58% | 2 | 5,542 | 24.17% |
| SBUX250321P00085000 | 2024-06-14 1:53PM EDT | 2025-03-21 | 10.05 | 9.15 | 10.00 | +0.40 | +4.15% | 20 | 660 | 24.41% |
| SBUX250620P00085000 | 2024-06-14 3:42PM EDT | 2025-06-20 | 10.69 | 9.60 | 10.85 | -0.06 | -0.56% | 7 | 773 | 23.91% |
| SBUX260116P00085000 | 2024-06-13 3:12PM EDT | 2026-01-16 | 12.05 | 11.65 | 12.50 | 0.00 | - | 6 | 1,155 | 23.26% |
| SBUX260618P00085000 | 2024-06-14 10:45AM EDT | 2026-06-18 | 13.40 | 12.65 | 13.70 | +0.88 | +7.03% | 1 | 354 | 23.36% |
| SBUX261218P00085000 | 2024-06-13 10:22AM EDT | 2026-12-18 | 14.36 | 12.10 | 16.70 | +0.36 | +2.57% | 1 | 1 | 26.86% |
© 2024 Yahoo. All rights reserved.